ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078930/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,160620,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35800,-100,5,-0.28,6410902875,180218,50.06,35500,35900,35300,46650,25150,35900,35573.01,17.08,0,-23907,36333,36116,35783,35566,35233,35950,35400,4646,10750,5000,26560,50,1,92915378,33264,5.98,0.24,12,0.19,5988.00,148654.00,57500,20240621,-37.74,34700,20250409,3.17,41550,-13.84,20250219,34700,3.17,20250409,57500,-37.74,20240621,34700,3.17,20250409,0.18,Y,078930,5000,4645 억,,15874456,N,N,9530,N,00,N
20250411,150626,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35800,-100,5,-0.28,5184790275,145963,40.54,35500,35900,35300,46650,25150,35900,35521.26,17.08,0,-19170,36333,36116,35783,35566,35233,35950,35400,4646,10750,5000,26560,50,1,92915378,33264,5.98,0.24,12,0.16,5988.00,148654.00,57500,20240621,-37.74,34700,20250409,3.17,41550,-13.84,20250219,34700,3.17,20250409,57500,-37.74,20240621,34700,3.17,20250409,0.18,Y,078930,5000,4645 억,,15874456,N,N,30287,N,00,N
20250411,140625,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35700,-200,5,-0.56,4312155200,121550,33.76,35500,35800,35300,46650,25150,35900,35476.39,17.08,0,-21768,36333,36116,35783,35566,35233,35950,35400,4646,10750,5000,26560,50,1,92915378,33171,5.96,0.24,12,0.13,5988.00,148654.00,57500,20240621,-37.91,34700,20250409,2.88,41550,-14.08,20250219,34700,2.88,20250409,57500,-37.91,20240621,34700,2.88,20250409,0.18,Y,078930,5000,4645 억,,15874456,N,N,30287,N,00,N
20250411,130626,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35550,-350,5,-0.97,3506638925,98969,27.49,35500,35700,35300,46650,25150,35900,35431.69,17.08,0,-21452,36333,36116,35783,35566,35233,35950,35400,4646,10750,5000,26560,50,1,92915378,33031,5.94,0.24,12,0.11,5988.00,148654.00,57500,20240621,-38.17,34700,20250409,2.45,41550,-14.44,20250219,34700,2.45,20250409,57500,-38.17,20240621,34700,2.45,20250409,0.18,Y,078930,5000,4645 억,,15874456,N,N,30287,N,00,N
20250411,120627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35450,-450,5,-1.25,2868930675,81014,22.50,35500,35700,35300,46650,25150,35900,35412.78,17.08,0,-20570,36333,36116,35783,35566,35233,35950,35400,4646,10750,5000,26560,50,1,92915378,32939,5.92,0.24,12,0.09,5988.00,148654.00,57500,20240621,-38.35,34700,20250409,2.16,41550,-14.68,20250219,34700,2.16,20250409,57500,-38.35,20240621,34700,2.16,20250409,0.18,Y,078930,5000,4645 억,,15874456,N,N,30287,N,00,N
20250411,110626,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35350,-550,5,-1.53,1885784200,53222,14.78,35500,35700,35300,46650,25150,35900,35432.42,17.08,0,-8513,36333,36116,35783,35566,35233,35950,35400,4646,10750,5000,26560,50,1,92915378,32846,5.90,0.24,12,0.06,5988.00,148654.00,57500,20240621,-38.52,34700,20250409,1.87,41550,-14.92,20250219,34700,1.87,20250409,57500,-38.52,20240621,34700,1.87,20250409,0.18,Y,078930,5000,4645 억,,15874456,N,N,30287,N,00,N
20250411,100627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35500,-400,5,-1.11,829266175,23357,6.49,35500,35700,35300,46650,25150,35900,35503.97,17.08,0,-2698,36333,36116,35783,35566,35233,35950,35400,4646,10750,5000,26560,50,1,92915378,32985,5.93,0.24,12,0.03,5988.00,148654.00,57500,20240621,-38.26,34700,20250409,2.31,41550,-14.56,20250219,34700,2.31,20250409,57500,-38.26,20240621,34700,2.31,20250409,0.18,Y,078930,5000,4645 억,,15874456,N,N,30287,N,00,N
20250411,090630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35500,-400,5,-1.11,225851275,6376,1.77,35500,35600,35300,46650,25150,35900,35422.09,17.08,0,-2601,36333,36116,35783,35566,35233,35950,35400,4646,10750,5000,26560,50,1,92915378,32985,5.93,0.24,12,0.01,5988.00,148654.00,57500,20240621,-38.26,34700,20250409,2.31,41550,-14.56,20250219,34700,2.31,20250409,57500,-38.26,20240621,34700,2.31,20250409,0.18,Y,078930,5000,4645 억,,15874456,N,N,30287,N,00,N
20250410,160623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35900,1000,2,2.87,12887295600,360014,140.15,35950,36000,35450,45350,24450,34900,35796.64,17.02,0,118547,35766,35332,35016,34582,34266,35175,34425,4646,10450,5000,25820,50,1,92915378,33357,6.00,0.24,12,0.39,5988.00,148654.00,57500,20240621,-37.57,34700,20250409,3.46,41550,-13.60,20250219,34700,3.46,20250409,57500,-37.57,20240621,34700,3.46,20250409,0.19,Y,078930,5000,4645 억,,15815682,N,N,30272,N,00,N
20250410,150625,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35900,1000,2,2.87,8422673350,235654,91.74,35950,36000,35450,45350,24450,34900,35741.69,17.02,0,42827,35766,35332,35016,34582,34266,35175,34425,4646,10450,5000,25820,50,1,92915378,33357,6.00,0.24,12,0.25,5988.00,148654.00,57500,20240621,-37.57,34700,20250409,3.46,41550,-13.60,20250219,34700,3.46,20250409,57500,-37.57,20240621,34700,3.46,20250409,0.19,Y,078930,5000,4645 억,,15815682,N,N,48467,N,00,N
20250410,140624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35700,800,2,2.29,6485892775,181649,70.71,35950,36000,35450,45350,24450,34900,35705.63,17.02,0,20463,35766,35332,35016,34582,34266,35175,34425,4646,10450,5000,25820,50,1,92915378,33171,5.96,0.24,12,0.20,5988.00,148654.00,57500,20240621,-37.91,34700,20250409,2.88,41550,-14.08,20250219,34700,2.88,20250409,57500,-37.91,20240621,34700,2.88,20250409,0.19,Y,078930,5000,4645 억,,15815682,N,N,48467,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 160620 55 30.00 KOSPI200 금융 N N N Y 40 N 35800 -100 5 -0.28 6410902875 180218 50.06 35500 35900 35300 46650 25150 35900 35573.01 17.08 0 -23907 36333 36116 35783 35566 35233 35950 35400 4646 10750 5000 26560 50 1 92915378 33264 5.98 0.24 12 0.19 5988.00 148654.00 57500 20240621 -37.74 34700 20250409 3.17 41550 -13.84 20250219 34700 3.17 20250409 57500 -37.74 20240621 34700 3.17 20250409 0.18 Y 078930 5000 4645 억 15874456 N N 9530 N 00 N
3 20250411 150626 55 30.00 KOSPI200 금융 N N N Y 40 N 35800 -100 5 -0.28 5184790275 145963 40.54 35500 35900 35300 46650 25150 35900 35521.26 17.08 0 -19170 36333 36116 35783 35566 35233 35950 35400 4646 10750 5000 26560 50 1 92915378 33264 5.98 0.24 12 0.16 5988.00 148654.00 57500 20240621 -37.74 34700 20250409 3.17 41550 -13.84 20250219 34700 3.17 20250409 57500 -37.74 20240621 34700 3.17 20250409 0.18 Y 078930 5000 4645 억 15874456 N N 30287 N 00 N
4 20250411 140625 55 30.00 KOSPI200 금융 N N N Y 40 N 35700 -200 5 -0.56 4312155200 121550 33.76 35500 35800 35300 46650 25150 35900 35476.39 17.08 0 -21768 36333 36116 35783 35566 35233 35950 35400 4646 10750 5000 26560 50 1 92915378 33171 5.96 0.24 12 0.13 5988.00 148654.00 57500 20240621 -37.91 34700 20250409 2.88 41550 -14.08 20250219 34700 2.88 20250409 57500 -37.91 20240621 34700 2.88 20250409 0.18 Y 078930 5000 4645 억 15874456 N N 30287 N 00 N
5 20250411 130626 55 30.00 KOSPI200 금융 N N N Y 40 N 35550 -350 5 -0.97 3506638925 98969 27.49 35500 35700 35300 46650 25150 35900 35431.69 17.08 0 -21452 36333 36116 35783 35566 35233 35950 35400 4646 10750 5000 26560 50 1 92915378 33031 5.94 0.24 12 0.11 5988.00 148654.00 57500 20240621 -38.17 34700 20250409 2.45 41550 -14.44 20250219 34700 2.45 20250409 57500 -38.17 20240621 34700 2.45 20250409 0.18 Y 078930 5000 4645 억 15874456 N N 30287 N 00 N
6 20250411 120627 55 30.00 KOSPI200 금융 N N N Y 40 N 35450 -450 5 -1.25 2868930675 81014 22.50 35500 35700 35300 46650 25150 35900 35412.78 17.08 0 -20570 36333 36116 35783 35566 35233 35950 35400 4646 10750 5000 26560 50 1 92915378 32939 5.92 0.24 12 0.09 5988.00 148654.00 57500 20240621 -38.35 34700 20250409 2.16 41550 -14.68 20250219 34700 2.16 20250409 57500 -38.35 20240621 34700 2.16 20250409 0.18 Y 078930 5000 4645 억 15874456 N N 30287 N 00 N
7 20250411 110626 55 30.00 KOSPI200 금융 N N N Y 40 N 35350 -550 5 -1.53 1885784200 53222 14.78 35500 35700 35300 46650 25150 35900 35432.42 17.08 0 -8513 36333 36116 35783 35566 35233 35950 35400 4646 10750 5000 26560 50 1 92915378 32846 5.90 0.24 12 0.06 5988.00 148654.00 57500 20240621 -38.52 34700 20250409 1.87 41550 -14.92 20250219 34700 1.87 20250409 57500 -38.52 20240621 34700 1.87 20250409 0.18 Y 078930 5000 4645 억 15874456 N N 30287 N 00 N
8 20250411 100627 55 30.00 KOSPI200 금융 N N N Y 40 N 35500 -400 5 -1.11 829266175 23357 6.49 35500 35700 35300 46650 25150 35900 35503.97 17.08 0 -2698 36333 36116 35783 35566 35233 35950 35400 4646 10750 5000 26560 50 1 92915378 32985 5.93 0.24 12 0.03 5988.00 148654.00 57500 20240621 -38.26 34700 20250409 2.31 41550 -14.56 20250219 34700 2.31 20250409 57500 -38.26 20240621 34700 2.31 20250409 0.18 Y 078930 5000 4645 억 15874456 N N 30287 N 00 N
9 20250411 090630 55 30.00 KOSPI200 금융 N N N Y 40 N 35500 -400 5 -1.11 225851275 6376 1.77 35500 35600 35300 46650 25150 35900 35422.09 17.08 0 -2601 36333 36116 35783 35566 35233 35950 35400 4646 10750 5000 26560 50 1 92915378 32985 5.93 0.24 12 0.01 5988.00 148654.00 57500 20240621 -38.26 34700 20250409 2.31 41550 -14.56 20250219 34700 2.31 20250409 57500 -38.26 20240621 34700 2.31 20250409 0.18 Y 078930 5000 4645 억 15874456 N N 30287 N 00 N
10 20250410 160623 55 30.00 KOSPI200 금융 N N N Y 40 N 35900 1000 2 2.87 12887295600 360014 140.15 35950 36000 35450 45350 24450 34900 35796.64 17.02 0 118547 35766 35332 35016 34582 34266 35175 34425 4646 10450 5000 25820 50 1 92915378 33357 6.00 0.24 12 0.39 5988.00 148654.00 57500 20240621 -37.57 34700 20250409 3.46 41550 -13.60 20250219 34700 3.46 20250409 57500 -37.57 20240621 34700 3.46 20250409 0.19 Y 078930 5000 4645 억 15815682 N N 30272 N 00 N
11 20250410 150625 55 30.00 KOSPI200 금융 N N N Y 40 N 35900 1000 2 2.87 8422673350 235654 91.74 35950 36000 35450 45350 24450 34900 35741.69 17.02 0 42827 35766 35332 35016 34582 34266 35175 34425 4646 10450 5000 25820 50 1 92915378 33357 6.00 0.24 12 0.25 5988.00 148654.00 57500 20240621 -37.57 34700 20250409 3.46 41550 -13.60 20250219 34700 3.46 20250409 57500 -37.57 20240621 34700 3.46 20250409 0.19 Y 078930 5000 4645 억 15815682 N N 48467 N 00 N
12 20250410 140624 55 30.00 KOSPI200 금융 N N N Y 40 N 35700 800 2 2.29 6485892775 181649 70.71 35950 36000 35450 45350 24450 34900 35705.63 17.02 0 20463 35766 35332 35016 34582 34266 35175 34425 4646 10450 5000 25820 50 1 92915378 33171 5.96 0.24 12 0.20 5988.00 148654.00 57500 20240621 -37.91 34700 20250409 2.88 41550 -14.08 20250219 34700 2.88 20250409 57500 -37.91 20240621 34700 2.88 20250409 0.19 Y 078930 5000 4645 억 15815682 N N 48467 N 00 N